LUV (Southwest Airlines C...) Stock Historical Data

As of Monday, December 15th, 2025

$ 41.17

-- 0 0%

Open: 41.17
High: 41.17
Low: 41.17
Volume: N/A
Previous Close on Friday, December 12th, 2025

$ 41.17

+0.43 +1.06%

Open: 41.40
High: 42.20
Low: 41.09
Volume: 19,771,440
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.97 +5.16 +1.72 2,342,628
KO

The Coca-Cola Company

70.74 +0.22 +0.30 6,500,964
PFE

Pfizer Inc.

26.34 +0.49 +1.88 22,323,065
VZ

Verizon Communications Inc.

41.28 +0.39 +0.94 8,416,211
VIX

CBOE Volatility Index

16.67 +0.93 +5.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,358.63 -99.42 -0.21 194,336,392
DJTA

Dow Jones Transportation Average

17,416.13 -88.44 -0.51 53,425,396
SPX

S&P 500 Index

6,815.49 -11.92 -0.17
OEX

S&P 100 Index

3,407.25 -7.96 -0.23
NDX

NASDAQ 100 Index

25,135.82 -60.91 -0.24
NYA

NYSE Composite Index

22,006.80 +2.45 +0.01
XAX

NYSE AMEX Composite Index

7,061.57 -121.74 -1.69
RUI

RUSSELL 1000 Index

3,720.51 -7.40 -0.20
RUT

Russell 2000 Index

2,534.59 -16.87 -0.66
RUA

Russell 3000 Index

3,874.07 -8.51 -0.22
VIX

CBOE Volatility Index

16.67 +0.93 +5.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.41 +0.12 +0.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.02 +0.40 +1.85
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.79 +0.54 +2.81
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,769.19 -20.48 -0.17
 
Recent
Ticker Last Chg %Chg Volume
AON

Aon plc

353.79 0.00 0.00
KNX

Knight-Swift Transportation Holdings Inc.

53.22 0.00 0.00
LUV

Southwest Airlines Co.

41.17 0.00 0.00